Cascades Inc【CAS】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0.62	5.62103354488	11.03	11.98	10.99	197302	11.73630494	CS
4	0.81	7.47232472325	10.84	11.98	10.28	207212	11.04019266	CS
12	0.51	4.57809694794	11.14	11.98	10.25	235922	10.81761041	CS
26	-0.63	-5.13029315961	12.28	14.2	10.25	220105	11.71173476	CS
52	2.75	30.8988764045	8.9	14.2	8.83	197814	11.25555518	CS
156	0.11	0.953206239168	11.54	15	8.3	204660	10.92254291	CS
260	-3.54	-23.3048057933	15.19	16.45	7.71	225582	11.25559933	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782855600	11.65	-0.19	-1.60	11.87	11.87	11.64	130829
1782769200	11.84	0.07	0.59	11.67	11.85	11.62	151508
1782510000	11.77	-0.06	-0.51	11.77	11.85	11.68	149609
1782423600	11.83	0.02	0.17	11.81	11.98	11.81	117392
1782337200	11.81	0.18	1.55	11.63	11.82	11.5	159058
1782250800	11.63	0.61	5.54	11.03	11.79	10.99	408942
1782164400	11.02	-0.1	-0.90	11.08	11.13	10.97	161216
1781905200	11.12	-0.01	-0.09	11.1	11.13	11.01	98096
1781818800	11.13	0.07	0.63	11.06	11.26	11.03	302664
1781732400	11.06	0.12	1.10	10.94	11.27	10.94	245711
1781646000	10.94	-0.16	-1.44	11.1	11.1	10.91	125713
1781559600	11.1	0.22	2.02	11	11.18	10.9	270504
1781300400	10.88	0.38	3.62	10.52	10.91	10.47	270829
1781214000	10.5	0.1	0.96	10.44	10.55	10.28	191030
1781127600	10.4	-0.18	-1.70	10.52	10.57	10.35	260302
1781041200	10.58	-0.02	-0.19	10.6	10.61	10.44	344305
1780954800	10.6	-0.14	-1.30	10.8	10.85	10.56	221343
1780695600	10.74	-0.01	-0.09	10.74	10.81	10.69	134957
1780609200	10.75	-0.21	-1.92	10.96	11.14	10.7	327758
1780522800	10.96	0.06	0.55	10.84	11.07	10.84	105065
1780436400	10.9	0.1	0.93	10.84	11.01	10.84	98239
1780350000	10.8	-0.17	-1.55	10.9	11	10.8	265476
1780090800	10.97	0.14	1.29	10.85	11.02	10.81	1227657
1780004400	10.83	0.05	0.46	10.74	10.87	10.7	194833
1779918000	10.78	0.24	2.28	10.56	10.85	10.56	151434
1779831600	10.54	-0.06	-0.57	10.51	10.59	10.48	106898
1779745200	10.6	0.11	1.05	10.54	10.61	10.51	48796
1779486000	10.49	-0.06	-0.57	10.56	10.58	10.43	164577
1779399600	10.55	0.13	1.25	10.25	10.64	10.25	369051
1779313200	10.42	0.11	1.07	10.34	10.49	10.33	368911
1779226800	10.31	-0.13	-1.25	10.55	10.6	10.31	237048
1778881200	10.44	-0.05	-0.48	10.48	10.61	10.41	197972
1778794800	10.49	0.01	0.10	10.48	10.67	10.47	186496
1778708400	10.48	0.01	0.10	10.49	10.57	10.38	294733
1778622000	10.47	-0.12	-1.13	10.59	10.65	10.46	287610
1778535600	10.59	-0.19	-1.76	10.78	10.79	10.53	333124
1778276400	10.78	0.09	0.84	10.65	11.09	10.65	398882
1778190000	10.69	-0.26	-2.37	10.79	10.84	10.26	460060
1778103600	10.95	0.07	0.64	10.99	11.04	10.86	169394
1778017200	10.88	0.19	1.78	10.78	10.94	10.77	157687
1777930800	10.69	-0.11	-1.02	10.8	10.8	10.67	138905
1777671600	10.8	0.04	0.37	10.8	10.84	10.71	147209
1777585200	10.76	0.27	2.57	10.55	10.8	10.55	320270
1777498800	10.49	-0.19	-1.78	10.63	10.66	10.48	192804
1777412400	10.68	0.06	0.56	10.71	10.81	10.62	175386
1777326000	10.62	-0.13	-1.21	10.79	10.8	10.62	140277
1777066800	10.75	0.03	0.28	10.73	10.81	10.7	109798
1776980400	10.72	-0.1	-0.92	10.75	10.89	10.71	190001
1776894000	10.82	0.04	0.37	10.83	10.87	10.77	143566
1776807600	10.78	-0.15	-1.37	10.93	11.12	10.76	263050
1776721200	10.93	0.06	0.55	10.74	11	10.7	282577
1776462000	10.87	0.31	2.94	10.56	10.94	10.56	203507
1776375600	10.56	-0.21	-1.95	10.74	10.78	10.54	296672
1776289200	10.77	0.09	0.84	10.7	10.84	10.66	162693
1776202800	10.68	-0.07	-0.65	10.81	10.81	10.61	271685
1776116400	10.75	0.06	0.56	10.61	10.92	10.61	178964
1775857200	10.69	-0.38	-3.43	10.74	10.85	10.55	385441
1775770800	11.07	-0.05	-0.45	11.05	11.15	10.99	86458
1775684400	11.12	0.22	2.02	11.25	11.4	11.07	366401
1775598000	10.9	-0.34	-3.02	11.14	11.22	10.86	98857
1775511600	11.24	-0.06	-0.53	11.25	11.32	11.15	111403
1775166000	11.3	-0.55	-4.64	11.78	11.78	11.27	223576
1775079600	11.85	0.04	0.34	11.83	12.03	11.82	165159